Canada markets open in 3 hours 33 minutes

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.18-0.44 (-3.01%)
At close: 04:00PM EDT
14.18 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.4314.8514.0014.1814.18527,000
Apr 24, 202414.7014.8514.5714.6214.62401,800
Apr 23, 202414.5715.2014.5614.6714.67426,400
Apr 22, 202414.7915.1314.5814.5814.58611,400
Apr 19, 202414.1714.6914.0514.6714.67394,300
Apr 18, 202414.6714.9114.1914.2314.23764,400
Apr 17, 202414.9715.0014.6614.7214.72378,800
Apr 16, 202414.7615.0014.6514.8414.84296,500
Apr 15, 202415.0715.1314.5214.9014.90575,300
Apr 12, 202415.4615.5214.8615.0515.05295,800
Apr 11, 202415.8115.8115.2415.5215.52345,300
Apr 10, 202415.1115.7114.8215.6115.61535,300
Apr 09, 202414.9415.6914.9415.6415.64401,200
Apr 08, 202415.4215.5614.7115.0115.01375,400
Apr 05, 202415.0315.5614.9215.3415.34310,700
Apr 04, 202415.2415.6215.0915.1415.14368,700
Apr 03, 202415.0815.3915.0015.2915.29429,400
Apr 02, 202415.4915.6414.9815.1915.19438,500
Apr 01, 202415.6216.0215.4115.7615.76905,400
Mar 28, 202415.3716.1715.2515.7315.73883,100
Mar 27, 202415.0315.2014.7415.1815.18333,200
Mar 26, 202415.4615.5014.7914.8214.82308,800
Mar 25, 202415.3415.6015.2515.3015.30333,500
Mar 22, 202415.5515.6315.2315.2315.23251,900
Mar 21, 202415.8216.0915.4815.5015.50435,800
Mar 20, 202415.0015.8415.0015.7515.75501,200
Mar 19, 202414.9215.4814.8614.9714.97724,600
Mar 18, 202415.5515.7214.6514.8514.85729,300
Mar 15, 202415.8316.4915.5515.5915.591,596,700
Mar 14, 202415.8016.1515.5715.9115.91537,700
Mar 13, 202416.3016.4815.7815.9815.98458,100
Mar 12, 202416.4916.6116.0816.0916.09514,700
Mar 11, 202417.0717.3016.4316.5416.54506,600
Mar 08, 202417.0617.2716.6816.9416.94243,300
Mar 07, 202417.0517.1416.7816.9316.93479,900
Mar 06, 202416.9217.0716.7416.9316.93317,400
Mar 05, 202416.6316.8616.4716.8016.80316,800
Mar 04, 202417.4217.4216.3316.6116.61578,400
Mar 01, 202416.8117.7316.7417.3617.36832,200
Feb 29, 202417.1217.1816.6516.6916.69484,400
Feb 28, 202416.8617.2016.8016.8116.81534,300
Feb 27, 202416.5516.9416.1316.9116.91597,600
Feb 26, 202416.0116.5516.0116.4416.44428,400
Feb 23, 202415.8216.2115.7816.0616.06328,400
Feb 22, 202415.4915.8715.4215.7515.75561,700
Feb 21, 202415.3815.6515.1215.4015.40507,600
Feb 20, 202415.5115.9215.3515.5515.55359,700
Feb 16, 202415.7615.8615.3815.6715.67589,600
Feb 15, 202415.4015.9715.4015.9215.92450,100
Feb 14, 202414.7515.3814.7515.2815.28539,400
Feb 13, 202414.9915.2814.2314.5014.50584,300
Feb 12, 202415.6716.1415.3815.5815.58771,400
Feb 09, 202414.2115.7514.1615.7315.73958,400
Feb 08, 202414.0414.2813.8614.1714.17654,700
Feb 07, 202414.9114.9413.9814.0214.02745,000
Feb 06, 202414.9215.0413.9614.8314.83953,900
Feb 05, 202414.3015.0214.1614.7614.76411,500
Feb 02, 202414.5214.8514.2714.4814.48574,700
Feb 01, 202414.3314.8214.2114.7614.76303,300
Jan 31, 202414.3314.8514.2914.3214.32336,600
Jan 30, 202414.6814.8614.2214.3314.33298,600
Jan 29, 202414.2715.0713.9814.9514.95428,000
Jan 26, 202414.4814.9514.0614.2614.26325,500
Jan 25, 202414.0614.4414.0614.3514.35541,700
Jan 24, 202414.4914.5314.0714.1314.13360,200
Jan 23, 202414.0514.4713.9014.3914.391,351,700
Jan 22, 202413.6613.9613.5013.8613.86453,000
Jan 19, 202413.8913.8913.3813.5813.58391,300
Jan 18, 202414.1414.3913.2513.8913.891,167,700
Jan 17, 202414.2514.4814.0314.1414.14838,800
Jan 16, 202414.5914.6514.3414.4614.46579,800
Jan 12, 202415.1515.3114.6614.8414.84361,100
Jan 11, 202415.1115.2914.6514.9014.90572,400
Jan 10, 202415.4615.8715.1215.2915.29402,000
Jan 09, 202415.5115.7015.2515.4915.49339,900
Jan 08, 202415.4415.9715.0015.7015.70445,500
Jan 05, 202415.8015.8015.1115.2915.29385,800
Jan 04, 202416.0416.9815.5915.8515.85327,600
Jan 03, 202416.5316.6315.9015.9915.99310,800
Jan 02, 202415.9817.0715.8216.5516.55511,600
Dec 29, 202316.3616.4316.0516.1316.13428,200
Dec 28, 202316.0916.4415.8616.4316.43367,200
Dec 27, 202316.5516.5615.9016.0516.05375,600
Dec 26, 202316.5616.6916.3816.5416.54354,900
Dec 22, 202315.6816.5415.6816.3716.37612,800
Dec 21, 202315.3315.6015.1115.5415.54557,400
Dec 20, 202315.6115.6915.1115.1415.14470,600
Dec 19, 202315.9616.3215.6315.7015.70516,000
Dec 18, 202315.8516.0015.5615.8615.86458,900
Dec 15, 202316.0616.2615.7415.9515.951,006,800
Dec 14, 202316.2116.5015.8015.8315.83570,100
Dec 13, 202315.3516.1015.1816.0316.03652,200
Dec 12, 202315.4015.4514.8315.2815.28500,600
Dec 11, 202314.8115.3514.3915.2915.29748,100
Dec 08, 202315.0115.4614.7814.8014.80975,100
Dec 07, 202313.5415.5413.4915.0715.071,985,600
Dec 06, 202313.3613.7713.1713.4813.48376,000
Dec 05, 202313.3213.4413.0613.3313.33535,300
Dec 04, 202312.8013.4412.8013.3513.35640,900
Dec 01, 202312.5412.9412.4012.9412.94538,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...